Cotação atual, histórico e gráfico do papel: VIFI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VIFI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	-1,85%	-1,64	87,08	88,80	87,03	88,93	436K	784
21/07/2021	1,16%	1,02	88,72	88,34	87,25	88,99	482K	2.939
20/07/2021	-1,39%	-1,24	87,70	88,98	87,24	88,98	213K	542
19/07/2021	-0,56%	-0,50	88,94	89,48	88,71	89,79	184K	309
16/07/2021	0,43%	0,38	89,44	89,35	87,03	89,50	362K	1.428
15/07/2021	1,22%	1,07	89,06	88,00	88,00	89,47	384K	890
14/07/2021	1,71%	1,48	87,99	86,90	86,83	87,99	371K	282
13/07/2021	-0,55%	-0,48	86,51	87,35	86,51	87,50	344K	355
12/07/2021	0,74%	0,64	86,99	86,88	86,35	87,40	401K	277
08/07/2021	1,59%	1,35	86,35	85,76	84,02	87,00	261K	234
07/07/2021	-1,45%	-1,25	85,00	86,25	84,22	86,81	376K	468

06/07/2021	1,54%	1,31	86,25	84,94	84,94	86,98	286K	345
05/07/2021	-2,58%	-2,25	84,94	87,40	84,01	87,74	660K	2.316
02/07/2021	2,55%	2,17	87,19	85,10	84,71	87,84	266K	830
01/07/2021	0,66%	0,56	85,02	84,29	83,05	85,10	317K	202
30/06/2021	0,55%	0,46	84,46	84,10	83,50	84,50	213K	186
29/06/2021	3,16%	2,57	84,00	82,87	81,43	84,88	329K	380
28/06/2021	-1,89%	-1,57	81,43	83,99	80,50	83,99	1M	2.303
25/06/2021	-4,60%	-4,00	83,00	87,00	81,50	87,00	1M	1.504
24/06/2021	0,52%	0,45	87,00	86,45	86,07	87,00	245K	459
23/06/2021	0,37%	0,32	86,55	86,26	86,02	86,80	354K	836
22/06/2021	-1,36%	-1,19	86,23	87,42	86,23	87,42	626K	2.403
21/06/2021	0,47%	0,41	87,42	87,00	87,00	87,50	183K	250
18/06/2021	0,71%	0,61	87,01	86,84	86,50	87,49	332K	347
17/06/2021	-0,07%	-0,06	86,40	86,99	86,20	87,27	707K	3.457
16/06/2021	-0,29%	-0,25	86,46	86,80	86,36	87,55	584K	3.015
15/06/2021	-0,01%	-0,01	86,71	86,72	86,57	87,40	757K	4.882
14/06/2021	-1,79%	-1,58	86,72	88,09	86,65	88,09	781K	1.289
11/06/2021	0,98%	0,86	88,30	87,50	87,38	88,69	505K	602
10/06/2021	-0,16%	-0,14	87,44	87,87	87,03	87,87	157K	141
09/06/2021	0,84%	0,73	87,58	87,00	86,98	88,71	378K	341
08/06/2021	0,74%	0,64	86,85	86,95	86,24	87,46	491K	694
07/06/2021	-0,66%	-0,57	86,21	87,54	86,21	87,54	731K	1.213
04/06/2021	-0,26%	-0,23	86,78	87,00	86,66	88,90	858K	971
02/06/2021	-0,06%	-0,05	87,01	87,10	86,62	87,80	197K	246
01/06/2021	-2,22%	-1,98	87,06	88,49	86,01	88,49	1M	3.168
31/05/2021	-0,18%	-0,16	89,04	89,39	88,66	90,00	223K	342
28/05/2021	2,82%	2,45	89,20	89,78	87,63	89,78	232K	860
27/05/2021	0,54%	0,47	86,75	87,20	86,50	88,18	447K	739
26/05/2021	-0,83%	-0,72	86,28	87,00	85,90	87,60	1M	2.539
25/05/2021	-0,26%	-0,23	87,00	87,01	86,25	88,00	1M	1.083
24/05/2021	-0,46%	-0,40	87,23	88,09	86,26	88,45	751K	1.514
21/05/2021	-1,97%	-1,76	87,63	89,39	87,11	89,39	372K	2.382
20/05/2021	0,49%	0,44	89,39	88,97	87,99	90,00	423K	1.441
19/05/2021	0,00%	0,00	88,95	88,29	87,75	88,98	651K	2.593
18/05/2021	-0,02%	-0,02	88,95	87,70	87,70	88,99	681K	2.143
17/05/2021	0,43%	0,38	88,97	88,99	87,76	89,00	218K	502
14/05/2021	-0,06%	-0,05	88,59	88,87	88,58	89,90	337K	414
13/05/2021	-1,23%	-1,10	88,64	89,69	88,60	89,70	104K	88
12/05/2021	0,00%	0,00	89,74	89,74	88,60	89,74	288K	125
11/05/2021	-1,06%	-0,96	89,74	90,69	89,73	90,70	217K	90
10/05/2021	1,11%	1,00	90,70	89,74	89,74	90,99	154K	127
07/05/2021	0,90%	0,80	89,70	88,89	88,51	90,00	275K	428
06/05/2021	0,27%	0,24	88,90	88,58	88,50	89,83	349K	300
05/05/2021	0,01%	0,01	88,66	89,39	88,65	90,00	323K	457
04/05/2021	-0,12%	-0,11	88,65	88,75	88,15	89,51	245K	527
03/05/2021	0,07%	0,06	88,76	88,30	88,17	88,83	300K	640
30/04/2021	0,15%	0,13	88,70	88,56	88,22	90,96	1M	2.173
29/04/2021	-1,02%	-0,91	88,57	88,59	88,13	89,90	745K	1.705
28/04/2021	-2,37%	-2,17	89,48	91,89	88,30	91,89	485K	947
27/04/2021	3,09%	2,75	91,65	88,90	88,90	91,80	704K	826
26/04/2021	0,85%	0,75	88,90	88,14	88,14	89,60	325K	426
23/04/2021	1,50%	1,30	88,15	87,00	86,66	88,28	814K	1.040
22/04/2021	-0,09%	-0,08	86,85	87,04	86,65	87,90	731K	1.175
20/04/2021	0,50%	0,43	86,93	86,50	86,50	88,19	579K	966
19/04/2021	-0,95%	-0,83	86,50	87,32	86,50	87,67	724K	1.142
16/04/2021	0,67%	0,58	87,33	87,46	86,75	87,79	424K	576
15/04/2021	-0,94%	-0,82	86,75	87,86	86,60	87,90	845K	1.258
14/04/2021	0,54%	0,47	87,57	87,18	87,03	87,87	226K	324
13/04/2021	-0,54%	-0,47	87,10	87,61	87,10	88,08	408K	865
12/04/2021	-1,04%	-0,92	87,57	88,49	87,55	88,88	636K	1.708
09/04/2021	0,60%	0,53	88,49	87,69	87,54	89,00	514K	1.500
08/04/2021	1,57%	1,36	87,96	87,00	86,77	88,05	489K	383
07/04/2021	-0,69%	-0,60	86,60	87,01	86,60	88,00	870K	1.416
06/04/2021	0,14%	0,12	87,20	87,10	86,50	87,99	263K	435
05/04/2021	-1,16%	-1,02	87,08	88,41	85,99	88,49	884K	1.194
01/04/2021	0,00%	0,00	88,10	88,33	87,50	88,41	367K	373
31/03/2021	-1,62%	-1,45	88,10	90,34	87,00	90,34	1M	1.665
30/03/2021	0,02%	0,02	89,55	89,54	89,53	89,90	252K	302
29/03/2021	-0,68%	-0,61	89,53	90,23	89,02	90,56	475K	254
26/03/2021	0,14%	0,13	90,14	90,06	90,00	90,74	161K	559
25/03/2021	-0,06%	-0,05	90,01	90,30	90,00	90,96	101K	61
24/03/2021	0,18%	0,16	90,06	89,94	89,80	90,30	190K	91
23/03/2021	0,41%	0,37	89,90	89,53	89,50	90,70	311K	221
22/03/2021	-1,63%	-1,48	89,53	91,15	89,53	91,48	377K	268
19/03/2021	1,04%	0,94	91,01	90,08	90,08	91,99	203K	474
18/03/2021	-0,10%	-0,09	90,07	90,21	90,05	91,22	409K	160
17/03/2021	-0,84%	-0,76	90,16	90,89	89,99	90,89	465K	163
16/03/2021	0,46%	0,42	90,92	91,00	90,09	91,27	356K	173
15/03/2021	-1,09%	-1,00	90,50	91,99	90,07	92,70	813K	398
12/03/2021	1,67%	1,50	91,50	89,98	89,00	91,50	438K	166
11/03/2021	0,28%	0,25	90,00	89,75	89,03	90,41	240K	107
10/03/2021	-0,02%	-0,02	89,75	89,76	88,54	90,01	336K	160
09/03/2021	-0,17%	-0,15	89,77	89,90	88,80	91,50	335K	228
08/03/2021	-0,59%	-0,53	89,92	90,50	89,00	90,76	175K	160
05/03/2021	0,59%	0,53	90,45	89,71	88,17	90,74	281K	218
04/03/2021	1,20%	1,07	89,92	88,89	87,50	90,42	853K	420
03/03/2021	-0,77%	-0,69	88,85	90,45	87,95	90,75	523K	670
02/03/2021	-1,28%	-1,16	89,54	91,15	89,07	91,18	550K	342
01/03/2021	-2,47%	-2,30	90,70	93,03	90,02	93,03	844K	503
26/02/2021	0,39%	0,36	93,00	92,80	92,68	93,57	404K	1.387
25/02/2021	-0,14%	-0,13	92,64	93,39	92,61	93,50	351K	320
24/02/2021	-0,67%	-0,63	92,77	93,43	92,61	93,95	706K	331
23/02/2021	0,43%	0,40	93,40	92,43	92,43	93,99	346K	149
22/02/2021	-0,84%	-0,79	93,00	93,78	92,13	93,92	521K	613
19/02/2021	0,90%	0,84	93,79	92,96	92,80	93,88	305K	516
18/02/2021	-0,43%	-0,40	92,95	93,38	92,72	93,85	417K	1.211
17/02/2021	-0,59%	-0,55	93,35	93,90	93,10	94,07	409K	212
12/02/2021	0,75%	0,70	93,90	93,90	93,30	94,00	969K	1.515
11/02/2021	-0,22%	-0,21	93,20	93,46	93,00	93,95	281K	242
10/02/2021	0,44%	0,41	93,41	93,00	92,80	93,90	470K	244
09/02/2021	-0,02%	-0,02	93,00	93,01	92,50	93,54	279K	198
08/02/2021	-0,04%	-0,04	93,02	93,11	93,00	93,90	370K	187
05/02/2021	0,05%	0,05	93,06	93,08	93,06	94,50	587K	237
04/02/2021	-1,45%	-1,37	93,01	94,38	93,00	94,38	260K	225
03/02/2021	1,54%	1,43	94,38	93,34	93,34	94,50	328K	1.672
02/02/2021	-0,58%	-0,54	92,95	93,38	92,55	93,40	246K	133
01/02/2021	-0,26%	-0,24	93,49	92,56	92,25	93,49	542K	215
29/01/2021	0,42%	0,39	93,73	93,18	92,90	93,98	476K	347
28/01/2021	1,46%	1,34	93,34	92,54	91,81	93,50	379K	200
27/01/2021	-0,53%	-0,49	92,00	92,61	91,71	93,37	518K	254
26/01/2021	-0,97%	-0,91	92,49	93,59	90,16	93,59	1M	920
22/01/2021	0,21%	0,20	93,40	93,17	93,00	93,90	347K	256
21/01/2021	-0,15%	-0,14	93,20	93,49	93,20	94,00	445K	491
20/01/2021	-0,70%	-0,66	93,34	93,30	93,25	93,96	539K	707
19/01/2021	0,34%	0,32	94,00	93,30	93,30	94,00	630K	418
18/01/2021	-0,33%	-0,31	93,68	93,99	93,03	93,99	320K	208
15/01/2021	-0,12%	-0,11	93,99	93,88	93,57	93,99	171K	125
14/01/2021	0,84%	0,78	94,10	93,32	93,10	94,20	401K	162
13/01/2021	-0,42%	-0,39	93,32	93,73	93,13	94,01	365K	150
12/01/2021	-0,33%	-0,31	93,71	94,10	93,50	94,10	408K	250
11/01/2021	-0,71%	-0,67	94,02	94,74	94,00	95,16	421K	625
08/01/2021	-1,20%	-1,15	94,69	95,62	94,50	95,65	208K	200
07/01/2021	-	-	95,84	95,60	95,40	95,95	88K	120

Date,Open,High,Low,Close,Volume
22-Jul-21,88.80,88.93,87.03,87.08,436206
21-Jul-21,88.34,88.99,87.25,88.72,482285
20-Jul-21,88.98,88.98,87.24,87.70,213237
19-Jul-21,89.48,89.79,88.71,88.94,184436
16-Jul-21,89.35,89.50,87.03,89.44,361623
15-Jul-21,88.00,89.47,88.00,89.06,383762
14-Jul-21,86.90,87.99,86.83,87.99,371097
13-Jul-21,87.35,87.50,86.51,86.51,343635
12-Jul-21,86.88,87.40,86.35,86.99,400548
08-Jul-21,85.76,87.00,84.02,86.35,260530
07-Jul-21,86.25,86.81,84.22,85.00,375549
06-Jul-21,84.94,86.98,84.94,86.25,286070
05-Jul-21,87.40,87.74,84.01,84.94,660464
02-Jul-21,85.10,87.84,84.71,87.19,266406
01-Jul-21,84.29,85.10,83.05,85.02,316886
30-Jun-21,84.10,84.50,83.50,84.46,213299
29-Jun-21,82.87,84.88,81.43,84.00,329123
28-Jun-21,83.99,83.99,80.50,81.43,1251101
25-Jun-21,87.00,87.00,81.50,83.00,1149876
24-Jun-21,86.45,87.00,86.07,87.00,245041
23-Jun-21,86.26,86.80,86.02,86.55,353627
22-Jun-21,87.42,87.42,86.23,86.23,626241
21-Jun-21,87.00,87.50,87.00,87.42,183470
18-Jun-21,86.84,87.49,86.50,87.01,332004
17-Jun-21,86.99,87.27,86.20,86.40,707383
16-Jun-21,86.80,87.55,86.36,86.46,584362
15-Jun-21,86.72,87.40,86.57,86.71,756704
14-Jun-21,88.09,88.09,86.65,86.72,780576
11-Jun-21,87.50,88.69,87.38,88.30,505053
10-Jun-21,87.87,87.87,87.03,87.44,156961
09-Jun-21,87.00,88.71,86.98,87.58,377550
08-Jun-21,86.95,87.46,86.24,86.85,491151
07-Jun-21,87.54,87.54,86.21,86.21,731076
04-Jun-21,87.00,88.90,86.66,86.78,857846
02-Jun-21,87.10,87.80,86.62,87.01,197419
01-Jun-21,88.49,88.49,86.01,87.06,1206529
31-May-21,89.39,90.00,88.66,89.04,222732
28-May-21,89.78,89.78,87.63,89.20,231626
27-May-21,87.20,88.18,86.50,86.75,447322
26-May-21,87.00,87.60,85.90,86.28,1082997
25-May-21,87.01,88.00,86.25,87.00,1173031
24-May-21,88.09,88.45,86.26,87.23,751206
21-May-21,89.39,89.39,87.11,87.63,371590
20-May-21,88.97,90.00,87.99,89.39,422785
19-May-21,88.29,88.98,87.75,88.95,650613
18-May-21,87.70,88.99,87.70,88.95,681250
17-May-21,88.99,89.00,87.76,88.97,218262
14-May-21,88.87,89.90,88.58,88.59,337113
13-May-21,89.69,89.70,88.60,88.64,104448
12-May-21,89.74,89.74,88.60,89.74,287723
11-May-21,90.69,90.70,89.73,89.74,216524
10-May-21,89.74,90.99,89.74,90.70,154296
07-May-21,88.89,90.00,88.51,89.70,275260
06-May-21,88.58,89.83,88.50,88.90,348845
05-May-21,89.39,90.00,88.65,88.66,323246
04-May-21,88.75,89.51,88.15,88.65,245145
03-May-21,88.30,88.83,88.17,88.76,300275
30-Apr-21,88.56,90.96,88.22,88.70,1350395
29-Apr-21,88.59,89.90,88.13,88.57,744504
28-Apr-21,91.89,91.89,88.30,89.48,485207
27-Apr-21,88.90,91.80,88.90,91.65,703725
26-Apr-21,88.14,89.60,88.14,88.90,324913
23-Apr-21,87.00,88.28,86.66,88.15,813806
22-Apr-21,87.04,87.90,86.65,86.85,731096
20-Apr-21,86.50,88.19,86.50,86.93,579340
19-Apr-21,87.32,87.67,86.50,86.50,724409
16-Apr-21,87.46,87.79,86.75,87.33,423793
15-Apr-21,87.86,87.90,86.60,86.75,844506
14-Apr-21,87.18,87.87,87.03,87.57,226362
13-Apr-21,87.61,88.08,87.10,87.10,407647
12-Apr-21,88.49,88.88,87.55,87.57,636157
09-Apr-21,87.69,89.00,87.54,88.49,514267
08-Apr-21,87.00,88.05,86.77,87.96,488861
07-Apr-21,87.01,88.00,86.60,86.60,869699
06-Apr-21,87.10,87.99,86.50,87.20,263077
05-Apr-21,88.41,88.49,85.99,87.08,884000
01-Apr-21,88.33,88.41,87.50,88.10,367191
31-Mar-21,90.34,90.34,87.00,88.10,1182404
30-Mar-21,89.54,89.90,89.53,89.55,252419
29-Mar-21,90.23,90.56,89.02,89.53,475000
26-Mar-21,90.06,90.74,90.00,90.14,161045
25-Mar-21,90.30,90.96,90.00,90.01,101197
24-Mar-21,89.94,90.30,89.80,90.06,189677
23-Mar-21,89.53,90.70,89.50,89.90,310760
22-Mar-21,91.15,91.48,89.53,89.53,377086
19-Mar-21,90.08,91.99,90.08,91.01,203228
18-Mar-21,90.21,91.22,90.05,90.07,408527
17-Mar-21,90.89,90.89,89.99,90.16,465440
16-Mar-21,91.00,91.27,90.09,90.92,356404
15-Mar-21,91.99,92.70,90.07,90.50,813316
12-Mar-21,89.98,91.50,89.00,91.50,437898
11-Mar-21,89.75,90.41,89.03,90.00,239571
10-Mar-21,89.76,90.01,88.54,89.75,335572
09-Mar-21,89.90,91.50,88.80,89.77,335395
08-Mar-21,90.50,90.76,89.00,89.92,174951
05-Mar-21,89.71,90.74,88.17,90.45,281295
04-Mar-21,88.89,90.42,87.50,89.92,852635
03-Mar-21,90.45,90.75,87.95,88.85,522990
02-Mar-21,91.15,91.18,89.07,89.54,550134
01-Mar-21,93.03,93.03,90.02,90.70,843766
26-Feb-21,92.80,93.57,92.68,93.00,404181
25-Feb-21,93.39,93.50,92.61,92.64,350836
24-Feb-21,93.43,93.95,92.61,92.77,705875
23-Feb-21,92.43,93.99,92.43,93.40,345679
22-Feb-21,93.78,93.92,92.13,93.00,521008
19-Feb-21,92.96,93.88,92.80,93.79,304705
18-Feb-21,93.38,93.85,92.72,92.95,416974
17-Feb-21,93.90,94.07,93.10,93.35,408757
12-Feb-21,93.90,94.00,93.30,93.90,968710
11-Feb-21,93.46,93.95,93.00,93.20,280948
10-Feb-21,93.00,93.90,92.80,93.41,469740
09-Feb-21,93.01,93.54,92.50,93.00,279281
08-Feb-21,93.11,93.90,93.00,93.02,370447
05-Feb-21,93.08,94.50,93.06,93.06,587276
04-Feb-21,94.38,94.38,93.00,93.01,259824
03-Feb-21,93.34,94.50,93.34,94.38,327557
02-Feb-21,93.38,93.40,92.55,92.95,245743
01-Feb-21,92.56,93.49,92.25,93.49,541886
29-Jan-21,93.18,93.98,92.90,93.73,476303
28-Jan-21,92.54,93.50,91.81,93.34,379132
27-Jan-21,92.61,93.37,91.71,92.00,518120
26-Jan-21,93.59,93.59,90.16,92.49,1394031
22-Jan-21,93.17,93.90,93.00,93.40,347417
21-Jan-21,93.49,94.00,93.20,93.20,445209
20-Jan-21,93.30,93.96,93.25,93.34,539353
19-Jan-21,93.30,94.00,93.30,94.00,630265
18-Jan-21,93.99,93.99,93.03,93.68,319727
15-Jan-21,93.88,93.99,93.57,93.99,171411
14-Jan-21,93.32,94.20,93.10,94.10,401405
13-Jan-21,93.73,94.01,93.13,93.32,365314
12-Jan-21,94.10,94.10,93.50,93.71,407803
11-Jan-21,94.74,95.16,94.00,94.02,421324
08-Jan-21,95.62,95.65,94.50,94.69,208338
07-Jan-21,95.60,95.95,95.40,95.84,88160

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VIFI11

cotações, gráficos e mais...